Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INVERCAP.SN stock page

Invercap historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-252,040.002,060.002,040.002,057.502,057.5012,052
2023-05-242,039.902,039.902,038.002,038.202,038.2010,528
2023-05-232,036.002,045.002,036.002,036.902,036.907,320
2023-05-222,039.002,039.002,039.002,039.002,039.0023,946
2023-05-192,044.902,044.902,039.002,039.702,039.705,281
2023-05-182,040.002,045.002,040.002,045.002,045.002,721
2023-05-172,045.002,045.002,045.002,045.002,045.0010,381
2023-05-162,040.002,045.002,040.002,045.002,045.003,225
2023-05-152,041.102,045.002,040.002,045.002,045.0010,977
2023-05-122,041.002,041.102,040.002,041.102,041.104,148
2023-05-112,025.002,040.002,025.002,040.002,040.007,647
2023-05-102,039.502,039.502,030.002,034.302,034.306,214
2023-05-092,067.002,067.002,020.802,032.002,032.0018,832
2023-05-082,045.502,067.602,045.502,058.702,058.7017,741
2023-05-052,045.002,124.502,020.002,045.502,045.5044,717
2023-05-042,070.002,070.002,065.602,065.602,065.604,668
2023-05-032,080.602,080.602,070.002,070.102,070.1010,965
2023-05-022,066.602,066.602,066.602,066.602,066.60254
2023-04-282,094.002,100.002,050.102,066.602,066.604,793
2023-04-272,100.002,100.002,091.002,094.002,094.003,762
2023-04-262,153.002,153.002,091.002,094.502,094.5012,330
2023-04-252,120.002,137.702,120.002,137.702,137.702,069
2023-04-242,145.702,145.702,137.702,137.702,137.7010,141
2023-04-212,190.002,190.002,170.002,176.102,067.614,948
2023-04-202,195.002,195.002,195.002,195.002,085.57926
2023-04-192,195.002,195.002,195.002,195.002,085.577,247
2023-04-182,205.002,205.002,200.002,202.302,092.505,556
2023-04-172,200.002,200.002,200.002,200.002,090.328,344
2023-04-142,197.002,197.002,196.802,196.802,087.284,242
2023-04-132,200.002,200.002,190.002,197.602,088.046,145
2023-04-122,175.202,175.202,175.202,175.202,066.75658
2023-04-112,175.102,175.202,175.102,175.202,066.7512,103
2023-04-102,175.002,175.102,175.002,175.102,066.66518
2023-04-062,175.002,175.102,175.002,175.102,066.663,000
2023-04-052,189.302,189.302,128.502,175.102,066.665,066
2023-04-042,200.002,200.002,164.902,164.902,056.974,501
2023-04-032,195.102,195.102,195.102,195.102,085.66779
2023-03-312,200.002,200.002,170.502,195.102,085.6610,855
2023-03-302,200.002,200.002,200.002,200.002,090.326,506
2023-03-292,213.602,239.502,200.002,202.102,092.317,616
2023-03-282,213.402,213.602,213.402,213.602,103.244,857
2023-03-272,213.502,213.502,213.402,213.402,103.056,032
2023-03-242,191.002,234.902,191.002,213.502,103.143,430
2023-03-232,231.002,231.002,230.002,230.002,118.824,905
2023-03-222,230.002,230.002,230.002,230.002,118.8210,799
2023-03-212,231.702,231.702,230.002,230.002,118.826,305
2023-03-202,220.002,220.002,215.002,215.002,104.5715,110
2023-03-172,209.002,209.002,209.002,209.002,098.871,423
2023-03-162,220.002,220.002,220.002,220.002,109.3212,739
2023-03-152,195.002,229.302,195.002,219.202,108.567,911
2023-03-142,240.002,240.002,195.002,195.002,085.5712,381
2023-03-132,235.002,235.002,200.002,221.302,110.565,022
2023-03-102,250.002,250.002,240.002,240.002,128.3215,086
2023-03-092,196.302,250.002,196.302,243.102,131.279,927
2023-03-082,249.002,250.002,249.002,249.202,137.067,783
2023-03-072,251.002,251.002,202.002,216.802,106.285,742
2023-03-062,262.002,262.002,251.002,254.502,142.105,769
2023-03-032,229.002,264.002,229.002,250.002,137.8258,359
2023-03-022,235.002,235.002,229.702,229.702,118.547,017
2023-03-012,240.002,250.002,197.402,235.002,123.577,508
← NewerPage 15 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-24108.4914 CLP
2022-12-2340.4561 CLP
2022-08-26112.3679 CLP
2022-04-22539.2902 CLP
2021-09-06168.6366 CLP
2021-04-2399.8142 CLP
2020-12-1826.0000 CLP
2020-10-3020.0000 CLP
2019-04-2417.6600 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.